시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Moderate Buffer ETF - December 과거 주가
FT Vest U.S. Equity Moderate Buffer ETF - December · GDEC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Moderate Buffer ETF - December · GDEC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,024 | ₩55,077 | ₩54,970 | ₩55,077 | +0.10% | 8.4천 |
| 2026.10.08 | ₩55,024 | ₩55,024 | ₩54,836 | ₩54,925 | -0.18% | 5.3천 |
| 2026.10.07 | ₩54,903 | ₩55,024 | ₩54,903 | ₩54,984 | +0.15% | 1.1만 |
| 2026.10.06 | ₩55,052 | ₩55,064 | ₩54,972 | ₩54,997 | -0.10% | 1.9만 |
| 2026.10.05 | ₩54,877 | ₩54,970 | ₩54,850 | ₩54,899 | +0.04% | 2.3만 |
| 2026.10.02 | ₩54,816 | ₩54,836 | ₩54,743 | ₩54,810 | -0.01% | 9.3천 |
| 2026.10.01 | ₩54,649 | ₩54,649 | ₩54,503 | ₩54,595 | -0.10% | 26.1만 |
| 2026.09.30 | ₩54,713 | ₩54,729 | ₩54,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,616 |
| -0.18% |
| 7.1천 |
| 2026.09.29 | ₩54,662 | ₩54,662 | ₩54,609 | ₩54,641 | -0.04% | 6.2천 |
|---|
| 2026.09.28 | ₩54,769 | ₩54,769 | ₩54,609 | ₩54,649 | -0.22% | 2.5만 |
|---|
| 2026.09.25 | ₩54,703 | ₩54,783 | ₩54,676 | ₩54,767 | +0.12% | 38.8만 |
|---|
| 2026.09.24 | ₩54,597 | ₩54,656 | ₩54,529 | ₩54,656 | +0.11% | 25.7만 |
|---|
| 2026.09.23 | ₩54,622 | ₩54,743 | ₩54,622 | ₩54,677 | +0.10% | 3.4천 |
|---|
| 2026.09.22 | ₩54,716 | ₩54,831 | ₩54,716 | ₩54,796 | +0.15% | 9.2천 |
|---|
| 2026.09.21 | ₩54,689 | ₩54,756 | ₩54,637 | ₩54,743 | +0.10% | 6.5천 |
|---|
| 2026.09.18 | ₩54,515 | ₩54,515 | ₩54,368 | ₩54,490 | -0.05% | 1.2만 |
|---|
| 2026.09.17 | ₩54,515 | ₩54,515 | ₩54,381 | ₩54,435 | -0.15% | 4.9만 |
|---|
| 2026.09.16 | ₩54,354 | ₩54,361 | ₩54,080 | ₩54,140 | -0.39% | 3.1천 |
|---|
| 2026.09.15 | ₩54,555 | ₩54,555 | ₩54,234 | ₩54,274 | -0.52% | 2.6천 |
|---|
| 2026.09.14 | ₩54,321 | ₩54,395 | ₩54,305 | ₩54,368 | +0.09% | 1.2만 |
|---|
| 2026.09.11 | ₩54,488 | ₩54,502 | ₩54,408 | ₩54,462 | -0.05% | 9.2천 |
|---|
| 2026.09.10 | ₩54,301 | ₩54,301 | ₩54,180 | ₩54,234 | -0.12% | 1.1만 |
|---|
| 2026.09.09 | ₩54,341 | ₩54,425 | ₩54,328 | ₩54,328 | -0.02% | 6.1천 |
|---|
| 2026.09.08 | ₩54,495 | ₩54,495 | ₩54,408 | ₩54,408 | -0.16% | 4.6만 |
|---|
| 2026.09.04 | ₩54,783 | ₩54,783 | ₩54,488 | ₩54,488 | -0.54% | 4.9만 |
|---|
| 2026.09.03 | ₩54,636 | ₩54,636 | ₩54,462 | ₩54,542 | -0.17% | 2.3만 |
|---|
| 2026.09.02 | ₩54,194 | ₩54,412 | ₩54,194 | ₩54,408 | +0.40% | 1.6만 |
|---|
| 2026.09.01 | ₩54,294 | ₩54,341 | ₩54,207 | ₩54,269 | -0.05% | 6.5천 |
|---|
| 2026.08.31 | ₩54,341 | ₩54,421 | ₩54,341 | ₩54,396 | +0.10% | 9.3천 |
|---|
| 2026.08.28 | ₩54,475 | ₩54,529 | ₩54,395 | ₩54,454 | -0.04% | 4.4천 |
|---|
| 2026.08.27 | ₩54,207 | ₩54,462 | ₩54,207 | ₩54,428 | +0.41% | 6.2천 |
|---|
| 2026.08.26 | ₩54,354 | ₩54,381 | ₩54,247 | ₩54,301 | -0.10% | 1.5만 |
|---|
| 2026.08.25 | ₩54,207 | ₩54,354 | ₩54,207 | ₩54,288 | +0.15% | 2.1만 |
|---|
| 2026.08.24 | ₩54,234 | ₩54,281 | ₩54,194 | ₩54,247 | +0.02% | 8천 |
|---|
| 2026.08.21 | ₩54,326 | ₩54,326 | ₩54,221 | ₩54,247 | -0.15% | 33.1만 |
|---|
| 2026.08.20 | ₩54,247 | ₩54,274 | ₩54,164 | ₩54,164 | -0.15% | 3.6천 |
|---|
| 2026.08.19 | ₩54,261 | ₩54,328 | ₩54,234 | ₩54,288 | +0.05% | 1.8만 |
|---|
| 2026.08.18 | ₩54,222 | ₩54,234 | ₩54,221 | ₩54,221 | -0.00% | 2.4천 |
|---|
| 2026.08.17 | ₩54,462 | ₩54,462 | ₩54,301 | ₩54,317 | -0.27% | 1.5만 |
|---|
| 2026.08.14 | ₩54,448 | ₩54,448 | ₩54,341 | ₩54,368 | -0.15% | 1.3만 |
|---|
| 2026.08.13 | ₩54,502 | ₩54,502 | ₩54,320 | ₩54,354 | -0.27% | 3.2천 |
|---|
| 2026.08.12 | ₩54,488 | ₩54,488 | ₩54,241 | ₩54,261 | -0.42% | 4.9천 |
|---|
| 2026.08.11 | ₩54,209 | ₩54,247 | ₩54,167 | ₩54,194 | -0.03% | 1.7만 |
|---|
| 2026.08.10 | ₩54,267 | ₩54,267 | ₩54,207 | ₩54,221 | -0.09% | 1.1만 |
|---|
| 2026.08.07 | ₩54,211 | ₩54,234 | ₩54,207 | ₩54,229 | +0.03% | 8.5천 |
|---|
| 2026.08.06 | ₩54,152 | ₩54,207 | ₩54,127 | ₩54,140 | -0.02% | 8천 |
|---|
| 2026.08.05 | ₩54,261 | ₩54,261 | ₩54,154 | ₩54,180 | -0.15% | 1.6만 |
|---|
| 2026.08.04 | ₩54,087 | ₩54,167 | ₩54,087 | ₩54,146 | +0.11% | 11.3만 |
|---|
| 2026.08.03 | ₩53,819 | ₩53,966 | ₩53,698 | ₩53,913 | +0.17% | 2만 |
|---|
| 2026.07.31 | ₩53,645 | ₩53,745 | ₩53,444 | ₩53,739 | +0.17% | 1.6만 |
|---|
| 2026.07.30 | ₩53,317 | ₩53,492 | ₩53,317 | ₩53,492 | +0.33% | 8.2천 |
|---|
| 2026.07.29 | ₩53,364 | ₩53,457 | ₩53,096 | ₩53,125 | -0.45% | 1.8만 |
|---|
| 2026.07.28 | ₩53,511 | ₩53,511 | ₩53,297 | ₩53,437 | -0.14% | 9천 |
|---|
| 2026.07.27 | ₩53,472 | ₩53,472 | ₩53,270 | ₩53,357 | -0.22% | 1.3만 |
|---|
| 2026.07.24 | ₩53,417 | ₩53,444 | ₩53,257 | ₩53,310 | -0.20% | 2.7만 |
|---|
| 2026.07.23 | ₩53,404 | ₩53,404 | ₩53,190 | ₩53,251 | -0.29% | 6.9천 |
|---|
| 2026.07.22 | ₩53,605 | ₩53,605 | ₩53,524 | ₩53,524 | -0.15% | 8천 |
|---|
| 2026.07.21 | ₩53,511 | ₩53,551 | ₩53,404 | ₩53,538 | +0.05% | 2.3만 |
|---|
| 2026.07.20 | ₩53,591 | ₩53,591 | ₩53,361 | ₩53,361 | -0.43% | 4.6천 |
|---|
| 2026.07.17 | ₩53,310 | ₩53,498 | ₩53,297 | ₩53,395 | +0.16% | 1만 |
|---|
| 2026.07.16 | ₩53,698 | ₩53,698 | ₩53,565 | ₩53,565 | -0.25% | 5.2천 |
|---|
| 2026.07.15 | ₩53,551 | ₩53,658 | ₩53,524 | ₩53,632 | +0.15% | 1.3만 |
|---|
| 2026.07.14 | ₩53,590 | ₩53,621 | ₩53,484 | ₩53,598 | +0.01% | 1.3만 |
|---|
| 2026.07.13 | ₩53,484 | ₩53,605 | ₩53,433 | ₩53,478 | -0.01% | 1.2만 |
|---|
| 2026.07.10 | ₩53,591 | ₩53,632 | ₩53,498 | ₩53,632 | +0.07% | 7.1천 |
|---|
| 2026.07.09 | ₩53,364 | ₩53,538 | ₩53,350 | ₩53,520 | +0.29% | 7천 |
|---|
| 2026.07.08 | ₩53,217 | ₩53,360 | ₩53,163 | ₩53,360 | +0.27% | 1.8만 |
|---|
| 2026.07.07 | ₩53,404 | ₩53,457 | ₩53,310 | ₩53,389 | -0.03% | 6.1천 |
|---|
| 2026.07.06 | ₩53,404 | ₩53,471 | ₩53,350 | ₩53,467 | +0.12% | 3.3만 |
|---|
| 2026.07.02 | ₩53,444 | ₩53,444 | ₩53,176 | ₩53,270 | -0.33% | 4천 |
|---|
| 2026.07.01 | ₩53,337 | ₩53,364 | ₩53,176 | ₩53,243 | -0.18% | 6.6천 |
|---|
| 2026.06.30 | ₩53,190 | ₩53,304 | ₩53,190 | ₩53,289 | +0.19% | 1.3만 |
|---|
| 2026.06.29 | ₩52,962 | ₩53,109 | ₩52,929 | ₩53,109 | +0.28% | 4.4천 |
|---|
| 2026.06.26 | ₩52,694 | ₩52,976 | ₩52,694 | ₩52,828 | +0.25% | 6.9천 |
|---|
| 2026.06.25 | ₩53,203 | ₩53,203 | ₩52,855 | ₩52,855 | -0.65% | 7.2천 |
|---|
| 2026.06.24 | ₩52,955 | ₩53,080 | ₩52,842 | ₩52,902 | -0.10% | 4.2천 |
|---|
| 2026.06.23 | ₩52,828 | ₩53,042 | ₩52,828 | ₩52,939 | +0.21% | 6.3천 |
|---|
| 2026.06.22 | ₩53,283 | ₩53,310 | ₩53,136 | ₩53,180 | -0.19% | 6.2천 |
|---|
| 2026.06.18 | ₩53,150 | ₩53,283 | ₩53,136 | ₩53,283 | +0.25% | 1.2만 |
|---|
| 2026.06.17 | ₩53,230 | ₩53,283 | ₩53,000 | ₩53,000 | -0.43% | 1.5만 |
|---|
| 2026.06.16 | ₩53,431 | ₩53,431 | ₩53,297 | ₩53,297 | -0.25% | 3.8천 |
|---|
| 2026.06.15 | ₩53,324 | ₩53,391 | ₩53,257 | ₩53,336 | +0.02% | 1.3만 |
|---|
| 2026.06.12 | ₩52,989 | ₩53,002 | ₩52,788 | ₩52,976 | -0.03% | 7.3천 |
|---|
| 2026.06.11 | ₩52,601 | ₩52,875 | ₩52,494 | ₩52,875 | +0.52% | 6.9천 |
|---|
| 2026.06.10 | ₩52,641 | ₩52,868 | ₩52,467 | ₩52,467 | -0.33% | 1.2만 |
|---|
| 2026.06.09 | ₩53,002 | ₩53,150 | ₩52,473 | ₩52,815 | -0.35% | 1.1만 |
|---|
| 2026.06.08 | ₩52,989 | ₩53,042 | ₩52,868 | ₩52,868 | -0.23% | 1.1만 |
|---|
| 2026.06.05 | ₩53,123 | ₩53,150 | ₩52,788 | ₩52,854 | -0.51% | 8.1천 |
|---|
| 2026.06.04 | ₩53,217 | ₩53,337 | ₩53,217 | ₩53,310 | +0.18% | 2.6천 |
|---|
| 2026.06.03 | ₩53,203 | ₩53,243 | ₩53,203 | ₩53,237 | +0.06% | 4천 |
|---|
| 2026.06.02 | ₩53,270 | ₩53,337 | ₩53,257 | ₩53,324 | +0.10% | 5.5천 |
|---|
| 2026.06.01 | ₩53,217 | ₩53,324 | ₩53,217 | ₩53,297 | +0.15% | 3.2천 |
|---|
| 2026.05.29 | ₩53,150 | ₩53,270 | ₩53,150 | ₩53,270 | +0.23% | 4.4천 |
|---|
| 2026.05.28 | ₩53,083 | ₩53,183 | ₩53,056 | ₩53,163 | +0.15% | 1.4만 |
|---|
| 2026.05.27 | ₩53,150 | ₩53,150 | ₩53,036 | ₩53,083 | -0.13% | 1.5만 |
|---|
| 2026.05.26 | ₩53,176 | ₩53,176 | ₩53,029 | ₩53,076 | -0.19% | 8천 |
|---|
| 2026.05.22 | ₩53,083 | ₩53,083 | ₩52,942 | ₩52,942 | -0.26% | 9천 |
|---|
| 2026.05.21 | ₩52,721 | ₩52,868 | ₩52,721 | ₩52,868 | +0.28% | 4.1천 |
|---|
| 2026.05.20 | ₩52,815 | ₩52,822 | ₩52,694 | ₩52,801 | -0.03% | 1.2만 |
|---|
| 2026.05.19 | ₩52,735 | ₩52,748 | ₩52,601 | ₩52,641 | -0.18% | 2.4만 |
|---|
| 2026.05.18 | ₩52,721 | ₩52,748 | ₩52,641 | ₩52,721 | 0.00% | 1.5만 |
|---|
| 2026.05.15 | ₩52,668 | ₩52,801 | ₩52,668 | ₩52,722 | +0.10% | 2.4만 |
|---|
| 2026.05.14 | ₩52,909 | ₩52,935 | ₩52,788 | ₩52,895 | -0.03% | 7.1천 |
|---|
| 2026.05.13 | ₩52,681 | ₩52,788 | ₩52,681 | ₩52,781 | +0.19% | 3만 |
|---|
| 2026.05.12 | ₩52,639 | ₩52,721 | ₩52,534 | ₩52,701 | +0.12% | 7.3천 |
|---|
| 2026.05.11 | ₩52,815 | ₩52,815 | ₩52,681 | ₩52,681 | -0.25% | 1.3만 |
|---|
| 2026.05.08 | ₩52,614 | ₩52,788 | ₩52,614 | ₩52,714 | +0.19% | 9.6천 |
|---|
| 2026.05.07 | ₩52,654 | ₩52,688 | ₩52,547 | ₩52,571 | -0.16% | 7.3천 |
|---|
| 2026.05.06 | ₩52,561 | ₩52,641 | ₩52,534 | ₩52,634 | +0.14% | 6.1천 |
|---|
| 2026.05.05 | ₩52,400 | ₩52,413 | ₩52,360 | ₩52,386 | -0.03% | 3.7천 |
|---|
| 2026.05.04 | ₩52,186 | ₩52,386 | ₩52,145 | ₩52,226 | +0.08% | 1.7만 |
|---|
| 2026.05.01 | ₩52,386 | ₩52,413 | ₩52,310 | ₩52,310 | -0.15% | 1.2만 |
|---|
| 2026.04.30 | ₩52,119 | ₩52,212 | ₩52,038 | ₩52,212 | +0.18% | 8.5천 |
|---|
| 2026.04.29 | ₩52,025 | ₩52,038 | ₩51,891 | ₩52,038 | +0.03% | 3.4천 |
|---|
| 2026.04.28 | ₩51,985 | ₩52,025 | ₩51,905 | ₩52,025 | +0.08% | 3.9천 |
|---|
| 2026.04.27 | ₩52,105 | ₩52,119 | ₩51,971 | ₩52,099 | -0.01% | 2.4만 |
|---|
| 2026.04.24 | ₩52,025 | ₩52,119 | ₩51,998 | ₩52,105 | +0.15% | 1.8만 |
|---|
| 2026.04.23 | ₩51,931 | ₩51,985 | ₩51,730 | ₩51,918 | -0.03% | 8.9천 |
|---|
| 2026.04.22 | ₩51,958 | ₩51,998 | ₩51,867 | ₩51,998 | +0.08% | 3.7만 |
|---|
| 2026.04.21 | ₩51,998 | ₩51,998 | ₩51,704 | ₩51,757 | -0.46% | 1.9만 |
|---|
| 2026.04.20 | ₩51,945 | ₩51,945 | ₩51,784 | ₩51,905 | -0.08% | 2.2만 |
|---|
| 2026.04.17 | ₩51,864 | ₩51,971 | ₩51,811 | ₩51,958 | +0.18% | 1.5만 |
|---|
| 2026.04.16 | ₩51,677 | ₩51,677 | ₩51,543 | ₩51,610 | -0.13% | 3.5만 |
|---|
| 2026.04.15 | ₩51,436 | ₩51,590 | ₩51,423 | ₩51,590 | +0.30% | 41.6만 |
|---|
| 2026.04.14 | ₩51,168 | ₩51,436 | ₩51,168 | ₩51,419 | +0.49% | 2.9만 |
|---|
| 2026.04.13 | ₩50,740 | ₩51,141 | ₩50,726 | ₩51,140 | +0.79% | 1만 |
|---|
| 2026.04.10 | ₩50,981 | ₩51,008 | ₩50,820 | ₩50,880 | -0.20% | 1.5만 |
|---|
| 2026.04.09 | ₩50,619 | ₩50,954 | ₩50,619 | ₩50,874 | +0.50% | 2.6만 |
|---|
| 2026.04.08 | ₩50,874 | ₩50,874 | ₩50,579 | ₩50,698 | -0.34% | 1.9만 |
|---|
| 2026.04.07 | ₩49,722 | ₩49,990 | ₩49,649 | ₩49,990 | +0.54% | 7.3천 |
|---|
| 2026.04.06 | ₩49,816 | ₩50,070 | ₩49,816 | ₩50,070 | +0.51% | 2.3만 |
|---|
| 2026.04.02 | ₩49,347 | ₩49,950 | ₩49,214 | ₩49,950 | +1.22% | 9.8천 |
|---|
| 2026.04.01 | ₩49,783 | ₩49,936 | ₩49,762 | ₩49,839 | +0.11% | 7.7천 |
|---|
| 2026.03.31 | ₩49,066 | ₩49,696 | ₩49,066 | ₩49,562 | +1.01% | 2.2만 |
|---|
| 2026.03.30 | ₩49,066 | ₩49,093 | ₩48,671 | ₩48,745 | -0.65% | 1.1만 |
|---|
| 2026.03.27 | ₩49,254 | ₩49,254 | ₩48,845 | ₩48,919 | -0.68% | 2.4만 |
|---|
| 2026.03.26 | ₩49,615 | ₩49,749 | ₩49,280 | ₩49,294 | -0.65% | 1.4만 |
|---|
| 2026.03.25 | ₩49,950 | ₩49,950 | ₩49,682 | ₩49,792 | -0.32% | 110만 |
|---|
| 2026.03.24 | ₩49,602 | ₩49,789 | ₩49,508 | ₩49,615 | +0.03% | 75.6만 |
|---|
| 2026.03.23 | ₩49,910 | ₩50,050 | ₩49,709 | ₩49,709 | -0.40% | 8.8천 |
|---|
| 2026.03.20 | ₩49,736 | ₩49,736 | ₩49,347 | ₩49,347 | -0.78% | 8.1천 |
|---|
| 2026.03.19 | ₩49,675 | ₩49,923 | ₩49,669 | ₩49,816 | +0.28% | 8.6천 |
|---|
| 2026.03.18 | ₩50,137 | ₩50,218 | ₩49,883 | ₩49,883 | -0.51% | 1.7만 |
|---|
| 2026.03.17 | ₩50,459 | ₩50,459 | ₩50,285 | ₩50,365 | -0.19% | 1.9만 |
|---|
| 2026.03.16 | ₩50,204 | ₩50,325 | ₩50,171 | ₩50,177 | -0.05% | 1.8만 |
|---|
| 2026.03.13 | ₩50,311 | ₩50,311 | ₩49,886 | ₩49,950 | -0.72% | 2.1만 |
|---|
| 2026.03.12 | ₩50,204 | ₩50,271 | ₩50,017 | ₩50,017 | -0.37% | 7.3만 |
|---|
| 2026.03.11 | ₩50,552 | ₩50,579 | ₩50,358 | ₩50,512 | -0.08% | 2.3만 |
|---|
| 2026.03.10 | ₩50,566 | ₩50,793 | ₩50,452 | ₩50,479 | -0.17% | 2.3만 |
|---|
| 2026.03.09 | ₩50,084 | ₩50,566 | ₩49,916 | ₩50,512 | +0.86% | 7.9천 |
|---|
| 2026.03.06 | ₩50,338 | ₩50,445 | ₩50,258 | ₩50,258 | -0.16% | 1.9만 |
|---|
| 2026.03.05 | ₩50,726 | ₩50,793 | ₩50,445 | ₩50,657 | -0.14% | 2.2만 |
|---|
| 2026.03.04 | ₩50,606 | ₩50,954 | ₩50,594 | ₩50,807 | +0.40% | 1.6만 |
|---|
| 2026.03.03 | ₩50,418 | ₩50,740 | ₩50,219 | ₩50,618 | +0.40% | 1.6만 |
|---|
| 2026.03.02 | ₩50,619 | ₩50,934 | ₩50,619 | ₩50,887 | +0.53% | 1.4만 |
|---|
| 2026.02.27 | ₩50,726 | ₩50,899 | ₩50,659 | ₩50,847 | +0.24% | 4.4만 |
|---|
| 2026.02.26 | ₩51,208 | ₩51,208 | ₩50,808 | ₩50,987 | -0.43% | 2.4만 |
|---|
| 2026.02.25 | ₩50,994 | ₩51,128 | ₩50,994 | ₩51,095 | +0.20% | 1.9만 |
|---|
| 2026.02.24 | ₩50,767 | ₩50,967 | ₩50,760 | ₩50,820 | +0.11% | 1.7만 |
|---|
| 2026.02.23 | ₩50,994 | ₩50,994 | ₩50,619 | ₩50,726 | -0.53% | 2.7만 |
|---|
| 2026.02.20 | ₩50,793 | ₩51,034 | ₩50,773 | ₩51,034 | +0.47% | 8.9천 |
|---|
| 2026.02.19 | ₩50,726 | ₩50,807 | ₩50,649 | ₩50,740 | +0.03% | 1.4만 |
|---|
| 2026.02.18 | ₩50,780 | ₩50,981 | ₩50,746 | ₩50,900 | +0.24% | 2.6만 |
|---|
| 2026.02.17 | ₩50,633 | ₩50,779 | ₩50,485 | ₩50,713 | +0.16% | 3.4만 |
|---|
| 2026.02.13 | ₩50,673 | ₩50,768 | ₩50,512 | ₩50,579 | -0.18% | 5.7천 |
|---|
| 2026.02.12 | ₩51,128 | ₩51,128 | ₩50,566 | ₩50,700 | -0.84% | 2.7만 |
|---|
| 2026.02.11 | ₩51,208 | ₩51,208 | ₩50,874 | ₩51,061 | -0.29% | 6.5만 |
|---|
| 2026.02.10 | ₩51,155 | ₩51,222 | ₩51,074 | ₩51,088 | -0.13% | 2.6만 |
|---|
| 2026.02.09 | ₩50,959 | ₩51,195 | ₩50,959 | ₩51,195 | +0.46% | 7.5천 |
|---|
| 2026.02.06 | ₩50,686 | ₩51,021 | ₩50,686 | ₩50,994 | +0.61% | 1.5만 |
|---|
| 2026.02.05 | ₩50,546 | ₩50,700 | ₩50,432 | ₩50,459 | -0.17% | 1.6만 |
|---|
| 2026.02.04 | ₩51,088 | ₩51,088 | ₩50,633 | ₩50,713 | -0.73% | 4.3만 |
|---|
| 2026.02.03 | ₩51,195 | ₩51,208 | ₩50,713 | ₩50,941 | -0.50% | 3.1만 |
|---|
| 2026.02.02 | ₩51,115 | ₩51,168 | ₩51,061 | ₩51,101 | -0.03% | 1.7만 |
|---|
| 2026.01.30 | ₩50,874 | ₩51,061 | ₩50,847 | ₩50,927 | +0.11% | 3.7만 |
|---|
| 2026.01.29 | ₩51,141 | ₩51,141 | ₩50,741 | ₩51,054 | -0.17% | 2.2만 |
|---|
| 2026.01.28 | ₩51,208 | ₩51,208 | ₩51,034 | ₩51,168 | -0.08% | 1.6만 |
|---|
| 2026.01.27 | ₩51,128 | ₩51,155 | ₩51,074 | ₩51,121 | -0.01% | 2.7만 |
|---|
| 2026.01.26 | ₩50,900 | ₩51,074 | ₩50,900 | ₩51,061 | +0.32% | 2.3만 |
|---|
| 2026.01.23 | ₩50,820 | ₩50,954 | ₩50,780 | ₩50,860 | +0.08% | 3.4만 |
|---|
| 2026.01.22 | ₩50,874 | ₩50,981 | ₩50,807 | ₩50,820 | -0.11% | 5.7만 |
|---|
| 2026.01.21 | ₩50,566 | ₩50,907 | ₩50,505 | ₩50,780 | +0.42% | 7.6만 |
|---|
| 2026.01.20 | ₩50,526 | ₩50,726 | ₩50,432 | ₩50,445 | -0.16% | 7만 |
|---|
| 2026.01.16 | ₩51,048 | ₩51,088 | ₩50,900 | ₩50,954 | -0.18% | 13.3만 |
|---|
| 2026.01.15 | ₩50,994 | ₩51,074 | ₩50,955 | ₩51,008 | +0.03% | 12.3만 |
|---|
| 2026.01.14 | ₩50,914 | ₩50,941 | ₩50,633 | ₩50,941 | +0.05% | 24.6만 |
|---|
| 2026.01.13 | ₩51,088 | ₩51,088 | ₩50,927 | ₩51,028 | -0.12% | 2.5만 |
|---|
| 2026.01.12 | ₩50,914 | ₩51,115 | ₩50,914 | ₩51,095 | +0.35% | 18.7만 |
|---|
| 2026.01.09 | ₩50,914 | ₩51,074 | ₩50,900 | ₩51,048 | +0.26% | 13만 |
|---|
| 2026.01.08 | ₩50,807 | ₩50,900 | ₩50,780 | ₩50,860 | +0.11% | 6.3만 |
|---|
| 2026.01.07 | ₩50,887 | ₩50,994 | ₩50,820 | ₩50,820 | -0.13% | 5.7만 |
|---|
| 2026.01.06 | ₩50,860 | ₩50,981 | ₩50,753 | ₩50,941 | +0.16% | 18.7만 |
|---|
| 2026.01.05 | ₩50,767 | ₩50,847 | ₩50,767 | ₩50,780 | +0.03% | 6만 |
|---|
| 2026.01.02 | ₩50,753 | ₩50,783 | ₩50,539 | ₩50,633 | -0.24% | 3.4만 |
|---|
| 2025.12.31 | ₩50,807 | ₩50,807 | ₩50,619 | ₩50,633 | -0.34% | 7.6만 |
|---|
| 2025.12.30 | ₩50,780 | ₩50,833 | ₩50,767 | ₩50,767 | -0.03% | 37.6만 |
|---|
| 2025.12.29 | ₩50,860 | ₩50,860 | ₩50,713 | ₩50,793 | -0.13% | 5.1만 |
|---|
| 2025.12.26 | ₩50,874 | ₩50,887 | ₩50,805 | ₩50,820 | -0.11% | 10.2만 |
|---|
| 2025.12.24 | ₩50,740 | ₩50,887 | ₩50,740 | ₩50,833 | +0.18% | 109.6만 |
|---|
| 2025.12.23 | ₩50,646 | ₩50,807 | ₩50,619 | ₩50,753 | +0.21% | 91.5만 |
|---|
| 2025.12.22 | ₩50,673 | ₩50,700 | ₩50,592 | ₩50,659 | -0.03% | 103.4만 |
|---|
| 2025.12.19 | ₩50,552 | ₩50,552 | ₩50,392 | ₩50,526 | -0.05% | 105.6만 |
|---|
| 2025.12.18 | ₩50,432 | ₩50,512 | ₩50,338 | ₩50,485 | +0.11% | 13.8만 |
|---|
| 2025.12.17 | ₩50,378 | ₩50,400 | ₩50,311 | ₩50,338 | -0.08% | 2.6만 |
|---|
| 2025.12.16 | ₩50,392 | ₩50,443 | ₩50,311 | ₩50,412 | +0.04% | 14.4만 |
|---|
| 2025.12.15 | ₩50,418 | ₩50,418 | ₩50,364 | ₩50,365 | -0.11% | 1.7만 |
|---|
| 2025.12.12 | ₩50,418 | ₩50,418 | ₩50,271 | ₩50,369 | -0.10% | 4.6만 |
|---|
| 2025.12.11 | ₩50,271 | ₩50,405 | ₩50,271 | ₩50,405 | +0.27% | 5만 |
|---|
| 2025.12.10 | ₩50,269 | ₩50,378 | ₩50,244 | ₩50,331 | +0.13% | 1.5만 |
|---|
| 2025.12.09 | ₩50,244 | ₩50,298 | ₩50,244 | ₩50,267 | +0.05% | 4.5천 |
|---|
| 2025.12.08 | ₩50,298 | ₩50,298 | ₩50,204 | ₩50,231 | -0.13% | 6.3천 |
|---|
| 2025.12.05 | ₩50,271 | ₩50,285 | ₩50,220 | ₩50,224 | -0.09% | 9.1천 |
|---|
| 2025.12.04 | ₩50,204 | ₩50,231 | ₩50,124 | ₩50,198 | -0.01% | 3.2만 |
|---|
| 2025.12.03 | ₩50,124 | ₩50,218 | ₩50,003 | ₩50,204 | +0.16% | 2.4만 |
|---|
| 2025.12.02 | ₩50,137 | ₩50,137 | ₩50,030 | ₩50,076 | -0.12% | 9.9천 |
|---|
| 2025.12.01 | ₩49,883 | ₩50,111 | ₩49,883 | ₩50,033 | +0.30% | 1만 |
|---|
| 2025.11.28 | ₩49,963 | ₩50,070 | ₩49,963 | ₩50,041 | +0.16% | 1.2천 |
|---|
| 2025.11.26 | ₩50,003 | ₩50,003 | ₩49,883 | ₩49,923 | -0.16% | 3.2만 |
|---|
| 2025.11.25 | ₩49,627 | ₩49,843 | ₩49,588 | ₩49,823 | +0.39% | 8.5천 |
|---|
| 2025.11.24 | ₩49,468 | ₩49,709 | ₩49,455 | ₩49,602 | +0.27% | 7.9천 |
|---|
| 2025.11.21 | ₩49,080 | ₩49,374 | ₩48,932 | ₩49,199 | +0.24% | 1.2만 |
|---|
| 2025.11.20 | ₩49,629 | ₩49,749 | ₩48,907 | ₩48,907 | -1.45% | 1.5만 |
|---|
| 2025.11.19 | ₩49,280 | ₩49,388 | ₩49,187 | ₩49,254 | -0.05% | 1.4만 |
|---|
| 2025.11.18 | ₩49,321 | ₩49,323 | ₩49,066 | ₩49,226 | -0.19% | 7.4천 |
|---|
| 2025.11.17 | ₩49,575 | ₩49,595 | ₩49,334 | ₩49,334 | -0.49% | 1.1천 |
|---|
| 2025.11.14 | ₩49,307 | ₩49,638 | ₩49,307 | ₩49,535 | +0.46% | 7.3천 |
|---|
| 2025.11.13 | ₩49,870 | ₩49,870 | ₩49,468 | ₩49,512 | -0.72% | 1.9만 |
|---|
| 2025.11.12 | ₩49,793 | ₩49,855 | ₩49,762 | ₩49,801 | +0.02% | 7.3천 |
|---|
| 2025.11.11 | ₩49,709 | ₩49,813 | ₩49,709 | ₩49,789 | +0.16% | 2.2만 |
|---|
| 2025.11.10 | ₩49,696 | ₩49,776 | ₩49,602 | ₩49,776 | +0.16% | 8.9천 |
|---|
| 2025.11.07 | ₩49,334 | ₩49,446 | ₩49,173 | ₩49,446 | +0.23% | 1.2만 |
|---|
| 2025.11.06 | ₩49,602 | ₩49,602 | ₩49,388 | ₩49,455 | -0.30% | 1.4만 |
|---|
| 2025.11.05 | ₩49,361 | ₩49,649 | ₩49,361 | ₩49,600 | +0.49% | 1.5만 |
|---|
| 2025.11.04 | ₩49,455 | ₩49,588 | ₩49,441 | ₩49,475 | +0.04% | 2.8만 |
|---|
| 2025.11.03 | ₩49,602 | ₩49,669 | ₩49,602 | ₩49,647 | +0.09% | 5.8천 |
|---|
| 2025.10.31 | ₩49,642 | ₩49,647 | ₩49,555 | ₩49,588 | -0.11% | 1.2만 |
|---|
| 2025.10.30 | ₩49,629 | ₩49,669 | ₩49,562 | ₩49,615 | -0.03% | 1.2만 |
|---|
| 2025.10.29 | ₩49,829 | ₩49,829 | ₩49,615 | ₩49,629 | -0.40% | 8.9천 |
|---|
| 2025.10.28 | ₩49,762 | ₩49,762 | ₩49,655 | ₩49,716 | -0.09% | 1.2만 |
|---|
| 2025.10.27 | ₩49,709 | ₩49,709 | ₩49,629 | ₩49,691 | -0.04% | 2.1만 |
|---|
| 2025.10.24 | ₩49,602 | ₩49,602 | ₩49,521 | ₩49,521 | -0.16% | 1.3만 |
|---|
| 2025.10.23 | ₩49,347 | ₩49,495 | ₩49,347 | ₩49,495 | +0.30% | 5천 |
|---|
| 2025.10.22 | ₩49,455 | ₩49,455 | ₩49,187 | ₩49,297 | -0.32% | 2.1만 |
|---|
| 2025.10.21 | ₩49,428 | ₩49,455 | ₩49,334 | ₩49,428 | 0.00% | 6.3만 |
|---|
| 2025.10.20 | ₩49,280 | ₩49,414 | ₩49,280 | ₩49,414 | +0.27% | 2.1만 |
|---|
| 2025.10.17 | ₩48,973 | ₩49,129 | ₩48,892 | ₩49,121 | +0.30% | 1.1만 |
|---|
| 2025.10.16 | ₩49,173 | ₩49,196 | ₩48,865 | ₩48,919 | -0.52% | 8.1만 |
|---|
| 2025.10.15 | ₩49,106 | ₩49,263 | ₩48,973 | ₩49,147 | +0.08% | 1.1만 |
|---|
| 2025.10.14 | ₩48,906 | ₩49,133 | ₩48,785 | ₩49,065 | +0.33% | 3.2만 |
|---|
| 2025.10.13 | ₩48,959 | ₩49,133 | ₩48,959 | ₩49,066 | +0.22% | 9.9천 |
|---|
| 2025.10.10 | ₩49,187 | ₩49,334 | ₩48,773 | ₩48,792 | -0.80% | 1.6만 |
|---|